3,503€
-1,34%
Echtzeit-Aktienkurs Rieter Holding AG
Bid:
Ask:
Aktienkurse zur Rieter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 3,58 | 3,61 | 3,49 | 3,49 | -1,83% | - |
| 12.12.2025 | 3,55 | 3,66 | 3,54 | 3,55 | 0,28% | - |
| 11.12.2025 | 3,43 | 3,57 | 3,41 | 3,54 | 3,58% | 390,00 |
| 10.12.2025 | 3,45 | 3,51 | 3,38 | 3,42 | -2,01% | 44,00 |
| 09.12.2025 | 3,40 | 3,50 | 3,40 | 3,49 | 2,72% | - |
| 08.12.2025 | 3,46 | 3,49 | 3,35 | 3,40 | -1,81% | 730,00 |
| 05.12.2025 | 3,37 | 3,47 | 3,36 | 3,46 | 2,75% | - |
| 04.12.2025 | 3,35 | 3,46 | 3,33 | 3,37 | 0,90% | 880,00 |
| 03.12.2025 | 3,34 | 3,35 | 3,30 | 3,34 | 0,00% | 2,00 |
| 02.12.2025 | 3,45 | 3,46 | 3,30 | 3,34 | -2,77% | - |
| 01.12.2025 | 3,39 | 3,46 | 3,37 | 3,43 | 0,81% | - |
| 28.11.2025 | 3,41 | 3,43 | 3,36 | 3,40 | -0,15% | - |
| 27.11.2025 | 3,32 | 3,48 | 3,31 | 3,41 | 3,18% | - |
| 26.11.2025 | 3,39 | 3,41 | 3,30 | 3,30 | -1,12% | - |
| 25.11.2025 | 3,37 | 3,38 | 3,31 | 3,34 | -0,82% | - |
| 24.11.2025 | 3,35 | 3,39 | 3,29 | 3,37 | 2,67% | - |
| 21.11.2025 | 3,29 | 3,33 | 3,27 | 3,28 | -2,09% | - |
| 20.11.2025 | 3,40 | 3,42 | 3,33 | 3,35 | 0,00% | - |
| 19.11.2025 | 3,27 | 3,39 | 3,25 | 3,35 | 2,84% | - |
| 18.11.2025 | 3,27 | 3,32 | 3,23 | 3,26 | -2,54% | - |
| 17.11.2025 | 3,42 | 3,43 | 3,34 | 3,34 | -0,82% | - |
| 14.11.2025 | 3,44 | 3,46 | 3,37 | 3,37 | -1,75% | - |
| 13.11.2025 | 3,44 | 3,45 | 3,40 | 3,43 | -0,94% | - |
| 12.11.2025 | 3,48 | 3,55 | 3,38 | 3,46 | 0,36% | - |
| 11.11.2025 | 3,35 | 3,56 | 3,35 | 3,45 | 2,53% | - |
| 10.11.2025 | 3,51 | 3,54 | 3,36 | 3,37 | -0,37% | 830,00 |
| 07.11.2025 | 3,48 | 3,54 | 3,38 | 3,38 | -4,99% | - |
| 06.11.2025 | 3,56 | 3,56 | 3,55 | 3,56 | -0,97% | - |
| 05.11.2025 | 3,56 | 3,64 | 3,54 | 3,59 | 0,70% | - |
| 04.11.2025 | 3,64 | 3,72 | 3,56 | 3,57 | -5,19% | 2.130,00 |
| 03.11.2025 | 3,71 | 3,79 | 3,65 | 3,76 | 1,48% | - |
| 31.10.2025 | 3,59 | 3,72 | 3,57 | 3,71 | 2,70% | - |
| 30.10.2025 | 3,67 | 3,76 | 3,60 | 3,61 | -1,30% | 100,00 |
| 29.10.2025 | 3,72 | 3,77 | 3,60 | 3,66 | -1,35% | - |
| 28.10.2025 | 3,80 | 3,88 | 3,70 | 3,71 | -3,01% | 800,00 |
| 27.10.2025 | 3,71 | 3,86 | 3,70 | 3,82 | 2,83% | 4.663,00 |
| 24.10.2025 | 3,61 | 3,94 | 3,61 | 3,72 | 2,91% | - |
| 23.10.2025 | 3,52 | 3,67 | 3,49 | 3,61 | 2,63% | 2.400,00 |
| 22.10.2025 | 3,80 | 3,82 | 3,35 | 3,52 | -7,80% | 2.750,00 |
| 21.10.2025 | 3,70 | 3,86 | 3,64 | 3,82 | 2,97% | 1.280,00 |
| 20.10.2025 | 3,78 | 3,81 | 3,61 | 3,71 | -1,72% | - |
| 17.10.2025 | 3,58 | 3,79 | 3,51 | 3,77 | 4,36% | 3.220,00 |
| 16.10.2025 | 3,75 | 3,77 | 3,60 | 3,61 | -3,92% | - |
| 15.10.2025 | 3,83 | 3,89 | 3,75 | 3,76 | -1,44% | - |
| 14.10.2025 | 3,82 | 3,83 | 3,74 | 3,82 | -0,78% | - |
| 13.10.2025 | 3,81 | 3,85 | 3,75 | 3,85 | 1,38% | - |
| 10.10.2025 | 4,06 | 4,06 | 3,79 | 3,79 | -4,29% | 5.005,00 |
| 09.10.2025 | 3,98 | 4,07 | 3,89 | 3,96 | 0,13% | 110,00 |
| 08.10.2025 | 3,98 | 4,06 | 3,80 | 3,96 | -0,63% | 3.300,00 |
| 07.10.2025 | 4,11 | 4,12 | 3,96 | 3,98 | -7,92% | 1.920,00 |
| 06.10.2025 | 4,34 | 4,43 | 4,05 | 4,33 | -2,04% | 4.090,00 |
| 03.10.2025 | 4,41 | 4,45 | 4,35 | 4,42 | 0,17% | 200,00 |
| 02.10.2025 | 6,03 | 6,15 | 4,00 | 4,41 | -26,72% | 9.187,00 |
| 01.10.2025 | 7,20 | 7,33 | 6,00 | 6,02 | -9,82% | 17.850,00 |
| 30.09.2025 | 6,34 | 7,38 | 6,03 | 6,67 | 5,45% | 3.226,00 |
| 29.09.2025 | 6,96 | 7,14 | 6,24 | 6,33 | -3,36% | 1.400,00 |
| 26.09.2025 | 7,72 | 7,75 | 6,52 | 6,55 | -19,35% | 2.720,00 |
| 25.09.2025 | 8,90 | 9,26 | 8,07 | 8,12 | -8,87% | 80,00 |
| 24.09.2025 | 7,43 | 9,37 | 7,41 | 8,91 | 12,58% | - |
| 23.09.2025 | 44,43 | 44,48 | 6,26 | 7,91 | -82,74% | 1.006,00 |
| 22.09.2025 | 56,55 | 56,95 | 45,40 | 45,83 | -18,68% | 80,00 |
| 19.09.2025 | 54,25 | 56,80 | 54,10 | 56,35 | 2,73% | 20,00 |
| 18.09.2025 | 54,05 | 55,60 | 53,80 | 54,85 | 1,20% | - |
| 17.09.2025 | 55,65 | 55,85 | 54,05 | 54,20 | -2,61% | - |
| 16.09.2025 | 56,85 | 57,45 | 55,45 | 55,65 | -2,62% | - |
| 15.09.2025 | 57,80 | 58,55 | 56,85 | 57,15 | -1,55% | - |
| 12.09.2025 | 56,20 | 58,20 | 55,95 | 58,05 | 4,22% | - |
| 11.09.2025 | 55,75 | 56,85 | 55,60 | 55,70 | -2,19% | - |
| 10.09.2025 | 57,95 | 58,40 | 56,70 | 56,95 | -1,64% | - |
| 09.09.2025 | 58,85 | 59,15 | 57,85 | 57,90 | -1,36% | - |
| 08.09.2025 | 58,70 | 58,75 | 58,65 | 58,70 | 0,26% | - |
| 05.09.2025 | 58,15 | 59,90 | 58,15 | 58,55 | 0,60% | - |
| 04.09.2025 | 58,85 | 59,90 | 58,00 | 58,20 | -0,85% | - |
| 03.09.2025 | 59,20 | 60,90 | 58,60 | 58,70 | -0,84% | 100,00 |
| 02.09.2025 | 62,00 | 62,15 | 58,85 | 59,20 | -4,82% | - |
| 01.09.2025 | 60,75 | 62,45 | 59,90 | 62,20 | 2,30% | 20,00 |
| 29.08.2025 | 60,60 | 61,10 | 60,35 | 60,80 | 0,16% | - |
| 28.08.2025 | 60,70 | 62,05 | 60,50 | 60,70 | 0,17% | 16,00 |
| 27.08.2025 | 60,15 | 60,90 | 59,60 | 60,60 | 0,83% | - |
| 26.08.2025 | 60,55 | 61,00 | 58,90 | 60,10 | -0,83% | 34,00 |
| 25.08.2025 | 60,70 | 62,60 | 59,85 | 60,60 | -0,16% | 81,00 |
| 22.08.2025 | 60,20 | 60,95 | 59,10 | 60,70 | 0,83% | 329,00 |
| 21.08.2025 | 60,70 | 61,80 | 59,55 | 60,20 | -0,66% | 1,00 |
| 20.08.2025 | 61,25 | 62,40 | 60,40 | 60,60 | -1,06% | 100,00 |
| 19.08.2025 | 57,50 | 62,05 | 57,20 | 61,25 | 6,52% | 123,00 |
| 18.08.2025 | 59,45 | 60,00 | 57,15 | 57,50 | -3,20% | 20,00 |
| 15.08.2025 | 60,65 | 60,90 | 59,05 | 59,40 | -1,90% | 30,00 |
| 14.08.2025 | 61,05 | 61,75 | 60,20 | 60,55 | -0,66% | - |
| 13.08.2025 | 63,55 | 64,65 | 60,95 | 60,95 | -4,09% | 326,00 |
| 12.08.2025 | 62,15 | 63,55 | 61,70 | 63,55 | 2,25% | - |
| 11.08.2025 | 62,15 | 67,10 | 61,90 | 62,15 | 0,08% | 50,00 |
| 08.08.2025 | 63,75 | 64,30 | 61,75 | 62,10 | -2,59% | 22,00 |
| 07.08.2025 | 63,80 | 64,95 | 63,50 | 63,75 | 0,39% | - |
| 06.08.2025 | 63,50 | 64,40 | 63,40 | 63,50 | -0,08% | - |
| 05.08.2025 | 65,50 | 65,65 | 63,35 | 63,55 | -2,98% | - |
| 04.08.2025 | 65,90 | 66,35 | 62,75 | 65,50 | -0,53% | 1,00 |
| 01.08.2025 | 66,75 | 67,05 | 64,75 | 65,85 | -1,64% | - |
| 31.07.2025 | 67,40 | 67,95 | 66,40 | 66,95 | -0,81% | - |
| 30.07.2025 | 68,30 | 68,95 | 67,30 | 67,50 | -1,24% | - |
| 29.07.2025 | 70,05 | 71,00 | 68,10 | 68,35 | -2,50% | 37,00 |